Lazard, Inc. Common Stock (NY:LAZ)

48.85 +0.87 (+1.81%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 48.87 48.87 47.73 47.98 877,418 +0.11(+0.23%)
Jun 27, 2025 47.99 48.76 47.58 47.87 2,751,660 +0.28(+0.59%)
Jun 26, 2025 46.77 48.14 46.24 47.59 700,616 +0.76(+1.62%)
Jun 25, 2025 46.97 47.21 45.92 46.83 983,163 +0.14(+0.30%)
Jun 24, 2025 46.43 47.01 46.13 46.69 953,935 +1.36(+3.00%)
Jun 23, 2025 43.12 45.42 43.12 45.33 920,448 +1.69(+3.87%)
Jun 20, 2025 43.89 44.12 43.42 43.64 911,166 +0.09(+0.21%)
Jun 18, 2025 43.00 44.27 42.88 43.55 662,711 +0.60(+1.40%)
Jun 17, 2025 43.52 43.97 42.94 42.95 621,811 -1.22(-2.76%)
Jun 16, 2025 43.81 45.08 43.73 44.17 739,583 +1.03(+2.39%)
Jun 13, 2025 43.11 43.86 42.86 43.14 673,591 -1.06(-2.40%)
Jun 12, 2025 43.33 44.42 42.93 44.20 671,508 +0.39(+0.89%)
Jun 11, 2025 42.97 43.85 42.85 43.81 859,106 +1.10(+2.58%)
Jun 10, 2025 43.79 43.95 42.63 42.71 762,515 -1.23(-2.80%)
Jun 09, 2025 45.18 45.31 43.56 43.94 1,158,971 -0.95(-2.12%)
Jun 06, 2025 44.00 45.06 43.81 44.89 673,112 +1.39(+3.20%)
Jun 05, 2025 43.18 43.90 42.58 43.50 1,013,172 +0.28(+0.65%)
Jun 04, 2025 43.89 43.98 43.11 43.22 1,003,135 -0.46(-1.05%)
Jun 03, 2025 42.92 43.79 42.58 43.68 1,352,795 +0.76(+1.77%)
Jun 02, 2025 43.33 43.45 42.40 42.92 616,884 -0.48(-1.11%)
May 30, 2025 44.05 44.05 42.50 43.40 1,220,351 -0.86(-1.94%)
May 29, 2025 44.81 44.81 43.83 44.26 527,653 +0.16(+0.36%)
May 28, 2025 44.58 44.80 44.10 44.10 746,279 -0.45(-1.01%)
May 27, 2025 43.96 44.84 42.90 44.55 649,419 +1.55(+3.60%)
May 23, 2025 41.65 43.17 41.60 43.00 518,650 -0.15(-0.35%)
May 22, 2025 42.78 43.74 42.69 43.15 818,895 +0.31(+0.72%)
May 21, 2025 44.26 44.68 42.43 42.84 1,049,744 -2.18(-4.84%)
May 20, 2025 45.60 45.90 44.62 45.02 530,022 -1.01(-2.19%)
May 19, 2025 45.19 46.21 45.19 46.03 643,512 -0.33(-0.71%)
May 16, 2025 46.10 46.57 45.42 46.36 970,824 +0.15(+0.32%)
May 15, 2025 46.10 46.62 45.76 46.21 581,054 -0.26(-0.56%)
May 14, 2025 46.07 46.91 45.76 46.47 595,053 +0.09(+0.19%)
May 13, 2025 46.00 47.18 45.64 46.38 1,915,050 +0.40(+0.87%)
May 12, 2025 45.00 47.50 45.00 45.98 1,980,958 +3.44(+8.09%)
May 09, 2025 43.01 43.49 42.21 42.54 807,482 -0.46(-1.07%)
May 08, 2025 41.60 43.63 41.35 43.00 1,483,271 +2.32(+5.70%)
May 07, 2025 40.26 41.11 40.02 40.68 960,778 +0.70(+1.75%)
May 06, 2025 39.80 40.91 39.71 39.98 1,403,193 -0.51(-1.26%)
May 05, 2025 40.29 41.54 40.29 40.49 815,500 -0.40(-0.98%)
May 02, 2025 39.93 41.05 39.63 40.89 1,026,117 +1.95(+5.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.